Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.03 48.40 47.81 47.95 21,115,070 -0.19(-0.39%)
Oct 28, 2021 47.22 48.17 47.19 48.13 28,638,384 +1.23(+2.62%)
Oct 27, 2021 47.10 47.78 46.81 46.91 23,458,714 -0.54(-1.15%)
Oct 26, 2021 47.53 47.45 19,421,370 +0.01(+0.02%)
Oct 25, 2021 47.69 47.91 47.34 47.44 20,619,804 -0.04(-0.08%)
Oct 22, 2021 47.37 47.90 47.32 47.48 22,959,570 +0.31(+0.66%)
Oct 21, 2021 46.81 47.42 46.63 47.17 21,818,382 +0.16(+0.34%)
Oct 20, 2021 47.04 47.22 46.59 47.01 25,846,700 -0.17(-0.36%)
Oct 19, 2021 46.52 47.19 46.18 47.18 28,264,218 +0.85(+1.84%)
Oct 18, 2021 45.16 46.59 45.12 46.32 36,098,540 +0.98(+2.17%)
Oct 15, 2021 42.85 45.68 42.84 45.34 64,124,988 +2.88(+6.78%)
Oct 14, 2021 43.74 43.80 42.01 42.46 56,805,240 -0.69(-1.61%)
Oct 13, 2021 43.64 43.64 42.38 43.16 25,756,744 -0.56(-1.29%)
Oct 12, 2021 44.32 44.54 43.60 43.72 20,263,124 -0.59(-1.33%)
Oct 11, 2021 45.17 45.42 44.25 44.31 16,416,629 -0.67(-1.50%)
Oct 08, 2021 44.86 45.30 44.66 44.98 15,254,756 +0.22(+0.50%)
Oct 07, 2021 45.23 45.54 44.55 44.76 20,561,816 -0.10(-0.23%)
Oct 06, 2021 44.59 45.06 44.10 44.86 18,557,420 -0.08(-0.19%)
Oct 05, 2021 44.52 45.41 44.40 44.95 21,598,556 +0.88(+2.00%)
Oct 04, 2021 44.07 44.67 43.74 44.07 23,806,184 +0.00(+0.00%)
Oct 01, 2021 43.63 44.34 43.57 44.07 19,229,722 +0.57(+1.31%)
Sep 30, 2021 44.18 44.19 43.22 43.49 24,485,698 -0.58(-1.32%)
Sep 29, 2021 43.53 44.19 43.04 44.08 23,181,704 +1.04(+2.42%)
Sep 28, 2021 44.06 44.08 42.23 43.04 52,658,944 -1.54(-3.45%)
Sep 27, 2021 45.34 45.87 43.26 44.57 52,203,800 -0.34(-0.75%)
Sep 24, 2021 44.78 45.52 44.73 44.91 21,751,618 +0.11(+0.25%)
Sep 23, 2021 44.48 45.14 44.19 44.80 23,313,008 +0.67(+1.53%)
Sep 22, 2021 43.57 44.69 43.55 44.12 31,398,136 +1.15(+2.68%)
Sep 21, 2021 43.08 43.44 42.86 42.97 24,592,068 +0.04(+0.09%)
Sep 20, 2021 42.20 42.98 42.02 42.93 32,650,008 -0.62(-1.42%)
Sep 17, 2021 42.87 43.75 42.87 43.55 38,022,680 +0.18(+0.41%)
Sep 16, 2021 43.95 44.30 43.11 43.37 25,715,178 -0.34(-0.77%)
Sep 15, 2021 42.99 43.94 42.97 43.71 33,647,456 +0.55(+1.28%)
Sep 14, 2021 43.13 43.99 42.88 43.16 38,519,180 +0.27(+0.63%)
Sep 13, 2021 41.76 42.93 41.76 42.89 29,903,498 +1.34(+3.23%)
Sep 10, 2021 42.17 42.41 41.41 41.55 24,963,070 -0.03(-0.07%)
Sep 09, 2021 41.10 41.91 41.01 41.57 21,094,918 +0.51(+1.23%)
Sep 08, 2021 41.35 41.74 40.89 41.07 22,672,332 -0.46(-1.11%)
Sep 07, 2021 41.54 42.14 41.47 41.53 21,060,278 +0.13(+0.32%)
Sep 03, 2021 41.70 41.70 41.07 41.40 23,203,616 -0.37(-0.90%)
Sep 02, 2021 40.94 42.06 40.80 41.77 40,753,784 +1.05(+2.58%)
Sep 01, 2021 42.83 43.08 40.55 40.72 90,625,352 -2.11(-4.92%)
Aug 31, 2021 45.37 45.91 42.37 42.83 78,406,728 -2.54(-5.60%)
Aug 30, 2021 46.63 46.68 45.31 45.37 17,117,868 -1.31(-2.81%)
Aug 27, 2021 46.13 46.72 46.03 46.68 18,004,370 +0.71(+1.55%)
Aug 26, 2021 46.42 46.74 45.82 45.97 23,070,018 -0.22(-0.49%)
Aug 25, 2021 45.57 46.50 45.43 46.19 22,786,488 +0.87(+1.92%)
Aug 24, 2021 44.75 45.33 44.71 45.32 16,113,563 +0.70(+1.58%)
Aug 23, 2021 44.75 44.98 44.46 44.62 16,592,809 +0.18(+0.40%)
Aug 20, 2021 44.17 44.46 43.90 44.44 16,386,833 +0.16(+0.36%)
Aug 19, 2021 44.38 44.94 43.90 44.28 21,615,456 -0.67(-1.50%)
Aug 18, 2021 45.32 45.90 44.89 44.96 17,407,836 -0.69(-1.52%)
Aug 17, 2021 45.81 46.27 45.01 45.65 18,018,432 -0.66(-1.42%)
Aug 16, 2021 46.79 46.84 45.87 46.31 24,132,950 -0.90(-1.91%)
Aug 13, 2021 47.99 48.17 47.02 47.21 16,905,316 -0.73(-1.52%)
Aug 12, 2021 47.57 48.03 47.39 47.94 23,190,620 +0.46(+0.97%)
Aug 11, 2021 46.51 47.54 46.08 47.48 31,169,300 +0.97(+2.08%)
Aug 10, 2021 45.67 46.57 45.63 46.51 30,624,786 +0.92(+2.01%)
Aug 09, 2021 45.60 46.24 45.26 45.59 31,791,348 -0.11(-0.25%)
Aug 06, 2021 44.52 45.91 44.47 45.71 35,835,100 +1.67(+3.79%)
Aug 05, 2021 43.16 44.05 43.12 44.04 29,975,208 +0.97(+2.26%)
Aug 04, 2021 43.18 43.83 42.96 43.06 23,766,402 -0.63(-1.45%)
Aug 03, 2021 42.90 43.80 42.09 43.70 25,766,872 +0.97(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.